| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 1.429 | 1.429 | 1.415 | 1.42 | 1.42 | +0.016 (+1.14%) | 3,305,600 |
| 27 May 2022 | CNY | 1.408 | 1.413 | 1.396 | 1.404 | 1.404 | +0.021 (+1.52%) | 5,537,224 |
| 26 May 2022 | CNY | 1.367 | 1.383 | 1.367 | 1.383 | 1.383 | +0.03 (+2.22%) | 4,312,427 |
| 25 May 2022 | CNY | 1.35 | 1.358 | 1.35 | 1.353 | 1.353 | +0.016 (+1.20%) | 1,906,272 |
| 24 May 2022 | CNY | 1.348 | 1.35 | 1.336 | 1.337 | 1.337 | +0.018 (+1.36%) | 3,713,455 |
| 20 May 2022 | CNY | 1.34 | 1.34 | 1.318 | 1.319 | 1.319 | -0.022 (-1.64%) | 2,195,364 |
| 19 May 2022 | CNY | 1.318 | 1.343 | 1.318 | 1.341 | 1.341 | -0.012 (-0.89%) | 0 |
| 18 May 2022 | CNY | 1.352 | 1.361 | 1.351 | 1.353 | 1.353 | +0.017 (+1.27%) | 1,072,862 |
| 17 May 2022 | CNY | 1.334 | 1.339 | 1.333 | 1.336 | 1.336 | +0.033 (+2.53%) | 1,503,198 |
| 16 May 2022 | CNY | 1.307 | 1.312 | 1.296 | 1.303 | 1.303 | +0.022 (+1.72%) | 1,309,045 |
| 13 May 2022 | CNY | 1.289 | 1.295 | 1.277 | 1.281 | 1.281 | +0.011 (+0.87%) | 1,100,567 |
| 12 May 2022 | CNY | 1.29 | 1.303 | 1.266 | 1.27 | 1.27 | -0.016 (-1.24%) | 1,806,600 |
| 11 May 2022 | CNY | 1.264 | 1.288 | 1.264 | 1.286 | 1.286 | -0.05 (-3.74%) | 2,231,719 |
| 9 May 2022 | CNY | 1.327 | 1.338 | 1.303 | 1.336 | 1.336 | +0.025 (+1.91%) | 1,807,918 |
| 6 May 2022 | CNY | 1.297 | 1.313 | 1.292 | 1.311 | 1.311 | -0.002 (-0.15%) | 2,056,047 |
| 5 May 2022 | CNY | 1.31 | 1.316 | 1.302 | 1.313 | 1.313 | +0.042 (+3.30%) | 1,645,315 |
| 29 Apr 2022 | CNY | 1.26 | 1.271 | 1.26 | 1.271 | 1.271 | +0.038 (+3.08%) | 3,746,269 |
| 28 Apr 2022 | CNY | 1.225 | 1.249 | 1.225 | 1.233 | 1.233 | +0.01 (+0.82%) | 728,103 |
| 27 Apr 2022 | CNY | 1.32 | 1.328 | 1.212 | 1.223 | 1.223 | +0.012 (+0.99%) | 2,661,528 |
| 26 Apr 2022 | CNY | 1.214 | 1.237 | 1.206 | 1.211 | 1.211 | -0.004 (-0.33%) | 4,978,032 |
| 25 Apr 2022 | CNY | 1.23 | 1.23 | 1.206 | 1.215 | 1.215 | -0.042 (-3.34%) | 3,151,668 |
| 22 Apr 2022 | CNY | 1.242 | 1.263 | 1.242 | 1.257 | 1.257 | -0.034 (-2.63%) | 4,773,448 |
| 21 Apr 2022 | CNY | 1.26 | 1.294 | 1.26 | 1.291 | 1.291 | +0.019 (+1.49%) | 1,355,742 |
| 20 Apr 2022 | CNY | 1.26 | 1.277 | 1.26 | 1.272 | 1.272 | -0.006 (-0.47%) | 1,160,223 |
| 19 Apr 2022 | CNY | 1.27 | 1.284 | 1.27 | 1.278 | 1.278 | +0.014 (+1.11%) | 1,196,459 |
| 18 Apr 2022 | CNY | 1.259 | 1.266 | 1.259 | 1.264 | 1.264 | +0.007 (+0.56%) | 1,148,678 |
| 15 Apr 2022 | CNY | 1.261 | 1.263 | 1.252 | 1.257 | 1.257 | +0.002 (+0.16%) | 4,236,910 |
| 14 Apr 2022 | CNY | 1.254 | 1.261 | 1.252 | 1.255 | 1.255 | +0.004 (+0.32%) | 209,900 |
| 13 Apr 2022 | CNY | 1.259 | 1.264 | 1.245 | 1.251 | 1.251 | +0.01 (+0.81%) | 1,204,929 |
| 12 Apr 2022 | CNY | 1.235 | 1.241 | 1.215 | 1.241 | 1.241 | -0.001 (-0.08%) | 8,936,646 |
